Gildan Activewear Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 13, 2026	81.62	82.08	80.39	80.58	80.58	-0.38%	412,933
Mar 12, 2026	82.53	83.74	80.85	80.89	80.89	-3.51%	822,278
Mar 11, 2026	84.45	84.49	82.36	83.83	83.83	-0.69%	882,356
Mar 10, 2026	84.04	86.79	83.22	84.41	84.41	0.91%	790,356
Mar 9, 2026	82.95	83.82	80.23	83.65	83.65	-1.44%	1,037,612
Mar 6, 2026	88.04	88.04	84.82	84.87	84.87	-5.64%	881,927
Mar 5, 2026	90.51	91.14	88.65	89.94	89.94	-1.78%	758,143
Mar 4, 2026	92.11	92.42	90.67	91.57	91.57	0.21%	610,525
Mar 3, 2026	90.06	92.39	89.62	91.38	91.38	-0.59%	744,818
Mar 2, 2026	91.19	92.60	90.25	91.92	91.92	-1.13%	964,206
Feb 27, 2026	93.23	94.23	90.23	92.97	92.97	-1.67%	1,023,707
Feb 26, 2026	92.55	94.66	91.29	94.55	94.55	-3.06%	1,120,569
Feb 25, 2026	98.41	99.02	96.94	97.53	97.53	-1.11%	458,420
Feb 24, 2026	97.29	98.67	96.75	98.62	98.62	1.78%	483,747
Feb 23, 2026	97.08	97.65	95.64	96.90	96.90	-0.95%	280,673
Feb 20, 2026	97.65	99.24	95.99	97.83	97.83	0.51%	520,968
Feb 19, 2026	98.27	98.49	97.10	97.33	97.33	-1.69%	429,335
Feb 18, 2026	98.88	99.22	97.97	99.00	99.00	0.19%	333,529
Feb 17, 2026	99.16	100.14	97.36	98.81	98.81	-0.02%	361,264
Feb 13, 2026	98.49	100.44	98.42	98.83	98.83	0.49%	494,657
Feb 12, 2026	98.57	99.88	97.13	98.35	98.35	0.07%	595,685
Feb 11, 2026	98.11	98.46	96.47	98.28	98.28	0.68%	586,268
Feb 10, 2026	98.24	98.72	97.52	97.62	97.62	-0.72%	340,310
Feb 9, 2026	97.29	99.00	96.34	98.33	98.33	1.06%	473,210
Feb 6, 2026	93.20	97.69	93.12	97.30	97.30	5.09%	681,789
Feb 5, 2026	93.81	93.81	92.01	92.59	92.59	-1.81%	672,242
Feb 4, 2026	91.90	94.53	91.90	94.30	94.30	3.05%	607,025
Feb 3, 2026	90.66	91.70	90.16	91.51	91.51	0.48%	429,892
Feb 2, 2026	88.36	91.13	88.36	91.07	91.07	2.94%	408,769
Jan 30, 2026	88.38	88.99	87.56	88.47	88.47	-0.49%	683,821
Jan 29, 2026	88.86	89.68	88.25	88.91	88.91	-0.24%	451,658
Jan 28, 2026	90.97	91.28	87.41	89.12	89.12	-2.34%	755,791
Jan 27, 2026	90.79	91.75	90.20	91.26	91.26	0.64%	549,839
Jan 26, 2026	92.30	92.30	90.00	90.68	90.68	-1.10%	547,282
Jan 23, 2026	92.08	92.08	90.61	91.69	91.69	-0.85%	548,737
Jan 22, 2026	92.39	93.82	92.06	92.48	92.48	0.87%	754,160
Jan 21, 2026	88.07	92.31	88.07	91.68	91.68	4.63%	1,296,702
Jan 20, 2026	86.80	88.87	86.50	87.62	87.62	-1.30%	608,684
Jan 19, 2026	87.20	88.77	87.20	88.77	88.77	0.91%	108,177
Jan 16, 2026	88.47	88.95	87.01	87.97	87.97	-0.80%	641,473
Jan 15, 2026	86.50	88.78	86.50	88.68	88.68	2.19%	451,188
Jan 14, 2026	87.45	88.29	85.73	86.78	86.78	-0.88%	445,015
Jan 13, 2026	86.43	87.69	85.93	87.55	87.55	1.27%	416,111
Jan 12, 2026	87.54	87.54	86.13	86.45	86.45	-2.14%	326,831
Jan 9, 2026	88.82	89.55	87.89	88.34	88.34	0.31%	338,268
Jan 8, 2026	86.54	89.90	86.13	88.07	88.07	1.94%	408,501
Jan 7, 2026	88.41	88.68	86.27	86.39	86.39	-2.60%	570,298
Jan 6, 2026	88.08	88.83	87.53	88.70	88.70	0.32%	376,667
Jan 5, 2026	86.59	89.63	86.59	88.42	88.42	2.34%	396,667
Jan 2, 2026	85.83	86.56	84.76	86.40	86.40	0.71%	251,126